タメニーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/10/27 | 1,530 | 1,530 | 1,460 | 1,493 | -7 | -0.5% | 15,000 |
| 2016/10/26 | 1,492 | 1,544 | 1,490 | 1,500 | -3 | -0.2% | 26,300 |
| 2016/10/25 | 1,580 | 1,580 | 1,490 | 1,503 | -63 | -4% | 24,100 |
| 2016/10/24 | 1,600 | 1,607 | 1,545 | 1,566 | +46 | +3% | 34,700 |
| 2016/10/21 | 1,501 | 1,552 | 1,501 | 1,520 | +25 | +1.7% | 21,800 |
| 2016/10/20 | 1,480 | 1,504 | 1,474 | 1,495 | +36 | +2.5% | 20,700 |
| 2016/10/19 | 1,445 | 1,507 | 1,444 | 1,459 | +17 | +1.2% | 37,500 |
| 2016/10/18 | 1,396 | 1,480 | 1,389 | 1,442 | +68 | +4.9% | 27,800 |
| 2016/10/17 | 1,386 | 1,409 | 1,351 | 1,374 | -10 | -0.7% | 14,000 |
| 2016/10/14 | 1,425 | 1,425 | 1,336 | 1,384 | -41 | -2.9% | 28,000 |
| 2016/10/13 | 1,466 | 1,493 | 1,405 | 1,425 | -11 | -0.8% | 34,800 |
| 2016/10/12 | 1,326 | 1,450 | 1,326 | 1,436 | +110 | +8.3% | 29,600 |
| 2016/10/11 | 1,318 | 1,344 | 1,318 | 1,326 | +13 | +1% | 7,500 |
| 2016/10/07 | 1,371 | 1,371 | 1,306 | 1,313 | -47 | -3.5% | 22,800 |
| 2016/10/06 | 1,367 | 1,391 | 1,356 | 1,360 | +10 | +0.7% | 14,700 |
| 2016/10/05 | 1,356 | 1,366 | 1,345 | 1,350 | -2 | -0.1% | 4,700 |
| 2016/10/04 | 1,350 | 1,353 | 1,340 | 1,352 | +11 | +0.8% | 6,500 |
| 2016/10/03 | 1,364 | 1,371 | 1,340 | 1,341 | +1 | +0.1% | 20,000 |
| 2016/09/30 | 1,297 | 1,340 | 1,278 | 1,340 | +60 | +4.7% | 20,600 |
| 2016/09/29 | 1,260 | 1,285 | 1,242 | 1,280 | +50 | +4.1% | 16,800 |
| 2016/09/28 | 1,214 | 1,240 | 1,210 | 1,230 | ±0 | ±0% | 3,500 |
| 2016/09/27 | 1,215 | 1,230 | 1,200 | 1,230 | +13 | +1.1% | 8,800 |
| 2016/09/26 | 1,256 | 1,256 | 1,211 | 1,217 | -39 | -3.1% | 22,300 |
| 2016/09/23 | 1,260 | 1,260 | 1,240 | 1,256 | +17 | +1.4% | 21,400 |
| 2016/09/21 | 1,225 | 1,240 | 1,210 | 1,239 | +29 | +2.4% | 33,300 |
| 2016/09/20 | 1,160 | 1,220 | 1,160 | 1,210 | +60 | +5.2% | 60,800 |
| 2016/09/16 | 1,175 | 1,175 | 1,147 | 1,150 | +27 | +2.4% | 26,400 |
| 2016/09/15 | 1,122 | 1,124 | 1,122 | 1,123 | -11 | -1% | 2,100 |
| 2016/09/14 | 1,135 | 1,145 | 1,126 | 1,134 | ±0 | ±0% | 5,000 |
| 2016/09/13 | 1,148 | 1,160 | 1,132 | 1,134 | -7 | -0.6% | 2,400 |
| 2016/09/12 | 1,156 | 1,173 | 1,141 | 1,141 | -23 | -2% | 4,600 |
| 2016/09/09 | 1,141 | 1,168 | 1,141 | 1,164 | +25 | +2.2% | 2,900 |
| 2016/09/08 | 1,153 | 1,160 | 1,126 | 1,139 | -23 | -2% | 4,900 |
| 2016/09/07 | 1,173 | 1,175 | 1,148 | 1,162 | -11 | -0.9% | 2,800 |
| 2016/09/06 | 1,159 | 1,180 | 1,130 | 1,173 | +14 | +1.2% | 4,500 |
| 2016/09/05 | 1,155 | 1,161 | 1,124 | 1,159 | +5 | +0.4% | 4,100 |
| 2016/09/02 | 1,125 | 1,155 | 1,116 | 1,154 | +14 | +1.2% | 9,400 |
| 2016/09/01 | 1,125 | 1,140 | 1,125 | 1,140 | +12 | +1.1% | 900 |
| 2016/08/31 | 1,124 | 1,136 | 1,124 | 1,128 | -15 | -1.3% | 3,300 |
| 2016/08/30 | 1,132 | 1,147 | 1,132 | 1,143 | +21 | +1.9% | 2,400 |
| 2016/08/29 | 1,111 | 1,122 | 1,111 | 1,122 | +1 | +0.1% | 500 |
| 2016/08/26 | 1,121 | 1,130 | 1,110 | 1,121 | -9 | -0.8% | 3,000 |
| 2016/08/25 | 1,139 | 1,155 | 1,126 | 1,130 | -8 | -0.7% | 1,800 |
| 2016/08/24 | 1,138 | 1,140 | 1,138 | 1,138 | -2 | -0.2% | 900 |
| 2016/08/23 | 1,132 | 1,142 | 1,131 | 1,140 | -2 | -0.2% | 2,700 |
| 2016/08/22 | 1,148 | 1,200 | 1,131 | 1,142 | +15 | +1.3% | 6,100 |
| 2016/08/19 | 1,130 | 1,133 | 1,115 | 1,127 | +22 | +2% | 2,800 |
| 2016/08/18 | 1,139 | 1,144 | 1,105 | 1,105 | -27 | -2.4% | 6,400 |
| 2016/08/17 | 1,141 | 1,143 | 1,132 | 1,132 | -23 | -2% | 3,900 |
| 2016/08/16 | 1,161 | 1,163 | 1,155 | 1,155 | -30 | -2.5% | 4,000 |
2101～
2150
件表示中 / 2346件
類似銘柄と比較する
現在ご覧いただいている「タメニー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| タメニー | 13,200円 | +6.6% | - | 0.00% | 16.24倍 | -5.01倍 |
|
婚活サービス展開、事業者間会員相互紹介システム「コネクトシップ」も提供。婚礼が第２の柱に |
| イオレ | 111,700円 | +9.5% | - | 0.00% | 76.35倍 | 11.48倍 |
|
求人広告プラットフォーム「ＨＲアド」などを運営。団体活動向け「らくらく連絡網」も展開 |
| ナルネット | 65,400円 | +21.9% | +57.7% | 2.29% | 8.51倍 | 1.02倍 |
|
法人向けリースの自動車メンテナンス受託事業がメイン。個人向け、関連事務などのＢＰＯも |
| ホープ | 21,100円 | +9.8% | +15.9% | 0.00% | 13.37倍 | 2.78倍 |
|
自治体特化のサービス業。広報紙など活用の広告や冊子制作が柱。自治体の課題解決支援に軸足 |
| イーエムネットＪ | 88,600円 | +7.7% | +16.3% | 3.61% | 42.25倍 | 2.43倍 |
|
検索連動型広告、運用型広告、ＳＮＳ広告を展開。中小企業、地方企業に強み。ソフトバンク傘下 |
市場注目の銘柄
チャート関連のコラム
